C.H. Robinson Worldwide, Inc. (CHRW)
NASDAQ: CHRW · Real-Time Price · USD
101.23
-0.46 (-0.45%)
Mar 28, 2025, 12:45 PM EDT - Market open
C.H. Robinson Worldwide Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 101.98 | 102.50 | 101.93 | 102.43 | - | 0.74% | 44,323 |
| Mar 27, 2025 | 101.88 | 102.93 | 101.05 | 101.68 | 101.68 | -0.20% | 1,082,858 |
| Mar 26, 2025 | 100.26 | 102.20 | 100.26 | 101.88 | 101.88 | 1.88% | 1,075,584 |
| Mar 25, 2025 | 100.21 | 101.03 | 99.31 | 100.00 | 100.00 | -0.48% | 1,400,406 |
| Mar 24, 2025 | 100.30 | 100.96 | 99.93 | 100.48 | 100.48 | 0.53% | 1,331,324 |
| Mar 21, 2025 | 98.45 | 100.28 | 98.11 | 99.95 | 99.95 | 0.65% | 7,029,149 |
| Mar 20, 2025 | 98.65 | 99.36 | 97.16 | 99.30 | 99.30 | -0.01% | 1,557,970 |
| Mar 19, 2025 | 99.89 | 100.07 | 98.38 | 99.31 | 99.31 | -0.74% | 1,130,602 |
| Mar 18, 2025 | 100.77 | 100.99 | 99.67 | 100.06 | 100.06 | -0.94% | 988,361 |
| Mar 17, 2025 | 98.57 | 101.32 | 98.13 | 101.00 | 101.00 | 2.66% | 1,122,805 |
| Mar 14, 2025 | 96.50 | 98.52 | 95.95 | 98.38 | 98.38 | 2.14% | 1,231,229 |
| Mar 13, 2025 | 96.97 | 97.56 | 96.03 | 96.32 | 96.32 | 0.15% | 1,164,802 |
| Mar 12, 2025 | 98.33 | 98.36 | 95.08 | 96.18 | 96.18 | -1.91% | 1,325,613 |
| Mar 11, 2025 | 101.71 | 102.44 | 97.45 | 98.05 | 98.05 | -3.46% | 1,665,800 |
| Mar 10, 2025 | 101.80 | 105.27 | 101.42 | 101.56 | 101.56 | -0.87% | 2,159,137 |
| Mar 7, 2025 | 97.80 | 103.21 | 97.68 | 102.45 | 102.45 | 4.41% | 1,709,032 |
| Mar 6, 2025 | 97.73 | 98.82 | 96.96 | 98.12 | 97.53 | 0.21% | 1,063,591 |
| Mar 5, 2025 | 98.09 | 99.30 | 97.60 | 97.91 | 97.32 | -0.45% | 1,346,641 |
| Mar 4, 2025 | 100.54 | 100.54 | 98.06 | 98.35 | 97.76 | -2.01% | 1,469,181 |
| Mar 3, 2025 | 101.92 | 102.33 | 100.01 | 100.37 | 99.77 | -1.23% | 929,486 |
| Feb 28, 2025 | 99.33 | 101.75 | 99.33 | 101.62 | 101.01 | 2.40% | 1,835,516 |
| Feb 27, 2025 | 98.96 | 101.29 | 98.63 | 99.24 | 98.64 | 1.08% | 1,573,778 |
| Feb 26, 2025 | 98.83 | 99.91 | 98.03 | 98.18 | 97.59 | -0.60% | 1,541,224 |
| Feb 25, 2025 | 100.88 | 101.60 | 98.53 | 98.77 | 98.18 | -1.90% | 1,281,667 |
| Feb 24, 2025 | 101.06 | 102.28 | 100.35 | 100.68 | 100.07 | -0.20% | 1,158,790 |
| Feb 21, 2025 | 100.41 | 101.17 | 98.39 | 100.88 | 100.27 | 0.46% | 1,616,144 |
| Feb 20, 2025 | 99.02 | 100.58 | 98.09 | 100.42 | 99.82 | 1.41% | 1,087,036 |
| Feb 19, 2025 | 99.50 | 100.44 | 98.73 | 99.02 | 98.42 | -0.90% | 1,158,107 |
| Feb 18, 2025 | 99.60 | 100.00 | 98.63 | 99.92 | 99.32 | 0.43% | 933,172 |
| Feb 14, 2025 | 98.80 | 99.64 | 98.46 | 99.49 | 98.89 | 0.88% | 853,960 |
| Feb 13, 2025 | 97.63 | 99.07 | 97.52 | 98.62 | 98.03 | 1.10% | 979,776 |
| Feb 12, 2025 | 99.01 | 99.67 | 97.43 | 97.55 | 96.96 | -2.20% | 953,802 |
| Feb 11, 2025 | 99.16 | 99.81 | 98.32 | 99.74 | 99.14 | 0.40% | 1,094,719 |
| Feb 10, 2025 | 97.02 | 99.70 | 96.78 | 99.34 | 98.74 | 2.85% | 1,300,592 |
| Feb 7, 2025 | 96.67 | 97.16 | 95.68 | 96.59 | 96.01 | -0.05% | 1,087,367 |
| Feb 6, 2025 | 98.13 | 98.55 | 96.15 | 96.64 | 96.06 | -0.63% | 1,139,147 |
| Feb 5, 2025 | 98.94 | 98.94 | 97.11 | 97.25 | 96.67 | -1.60% | 1,513,266 |
| Feb 4, 2025 | 99.18 | 99.43 | 98.10 | 98.83 | 98.24 | 0.74% | 951,690 |
| Feb 3, 2025 | 99.08 | 99.24 | 96.73 | 98.10 | 97.51 | -1.40% | 1,343,205 |
| Jan 31, 2025 | 102.95 | 103.47 | 98.90 | 99.49 | 98.89 | -0.95% | 2,419,279 |
| Jan 30, 2025 | 99.60 | 105.29 | 98.00 | 100.44 | 99.84 | -6.94% | 3,351,646 |
| Jan 29, 2025 | 109.27 | 110.25 | 107.70 | 107.93 | 107.28 | -1.72% | 1,507,784 |
| Jan 28, 2025 | 108.33 | 110.09 | 107.53 | 109.82 | 109.16 | 0.71% | 1,017,585 |
| Jan 27, 2025 | 108.49 | 109.72 | 108.46 | 109.05 | 108.39 | 0.82% | 1,137,234 |
| Jan 24, 2025 | 107.57 | 109.10 | 106.85 | 108.16 | 107.51 | 1.08% | 1,083,706 |
| Jan 23, 2025 | 106.22 | 107.06 | 104.88 | 107.00 | 106.36 | 1.66% | 1,016,000 |
| Jan 22, 2025 | 105.59 | 106.90 | 104.48 | 105.25 | 104.62 | -0.13% | 976,072 |
| Jan 21, 2025 | 103.91 | 105.49 | 103.66 | 105.39 | 104.76 | 1.75% | 840,462 |
| Jan 17, 2025 | 102.20 | 103.91 | 101.67 | 103.58 | 102.96 | 0.87% | 1,119,326 |
| Jan 16, 2025 | 103.25 | 104.14 | 102.21 | 102.69 | 102.07 | -0.33% | 748,352 |